Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 50.52 | 50.73 | 50.27 | 50.34 | 74,559 | -0.09(-0.18%) |
Jun 24, 2024 | 50.52 | 51.20 | 50.34 | 50.43 | 74,968 | +0.02(+0.04%) |
Jun 21, 2024 | 49.98 | 50.50 | 49.69 | 50.41 | 154,149 | +0.51(+1.02%) |
Jun 20, 2024 | 50.16 | 50.62 | 49.78 | 49.90 | 76,281 | -0.56(-1.11%) |
Jun 18, 2024 | 50.24 | 50.85 | 50.24 | 50.46 | 47,861 | +0.02(+0.04%) |
Jun 17, 2024 | 49.14 | 50.48 | 49.14 | 50.44 | 32,615 | +1.08(+2.19%) |
Jun 14, 2024 | 49.43 | 49.62 | 49.07 | 49.36 | 30,551 | -0.73(-1.46%) |
Jun 13, 2024 | 50.62 | 50.62 | 49.67 | 50.09 | 36,505 | -0.87(-1.71%) |
Jun 12, 2024 | 50.76 | 51.80 | 50.49 | 50.96 | 45,970 | +1.48(+2.99%) |
Jun 11, 2024 | 49.03 | 49.73 | 48.97 | 49.48 | 53,375 | -0.04(-0.08%) |
Jun 10, 2024 | 50.19 | 50.19 | 49.37 | 49.52 | 45,173 | -1.21(-2.39%) |
Jun 07, 2024 | 50.65 | 51.04 | 50.65 | 50.73 | 26,424 | -0.35(-0.69%) |
Jun 06, 2024 | 50.85 | 51.19 | 50.64 | 51.08 | 33,021 | -0.11(-0.21%) |
Jun 05, 2024 | 50.48 | 51.21 | 50.40 | 51.19 | 46,005 | +0.84(+1.67%) |
Jun 04, 2024 | 50.27 | 50.76 | 50.27 | 50.35 | 40,646 | -0.61(-1.20%) |
Jun 03, 2024 | 51.67 | 51.67 | 50.75 | 50.96 | 28,607 | -0.46(-0.89%) |
May 31, 2024 | 50.66 | 51.42 | 50.33 | 51.42 | 53,626 | +0.94(+1.86%) |
May 30, 2024 | 50.39 | 51.07 | 50.21 | 50.48 | 50,236 | +0.66(+1.32%) |
May 29, 2024 | 50.06 | 50.28 | 49.55 | 49.82 | 53,011 | -1.10(-2.16%) |
May 28, 2024 | 51.00 | 53.34 | 50.58 | 50.92 | 69,606 | +0.37(+0.73%) |
May 24, 2024 | 50.49 | 50.66 | 49.69 | 50.55 | 52,090 | +0.35(+0.70%) |
May 23, 2024 | 51.47 | 51.47 | 50.08 | 50.20 | 45,296 | -1.31(-2.54%) |
May 22, 2024 | 51.83 | 52.02 | 51.08 | 51.51 | 40,996 | -0.32(-0.62%) |
May 21, 2024 | 51.48 | 51.89 | 51.40 | 51.83 | 26,714 | +0.18(+0.35%) |
May 20, 2024 | 52.90 | 52.91 | 51.60 | 51.65 | 50,493 | -1.07(-2.03%) |
May 17, 2024 | 52.96 | 53.36 | 52.57 | 52.72 | 35,972 | +0.04(+0.08%) |
May 16, 2024 | 52.34 | 52.97 | 52.30 | 52.68 | 34,433 | +0.12(+0.23%) |
May 15, 2024 | 52.76 | 53.00 | 52.41 | 52.56 | 38,801 | +0.36(+0.69%) |
May 14, 2024 | 52.34 | 52.56 | 52.05 | 52.20 | 35,976 | +0.33(+0.64%) |
May 13, 2024 | 52.74 | 52.92 | 51.86 | 51.87 | 52,524 | -0.53(-1.01%) |
May 10, 2024 | 52.42 | 52.63 | 51.64 | 52.40 | 40,504 | +0.16(+0.31%) |
May 09, 2024 | 51.62 | 52.54 | 51.24 | 52.24 | 47,628 | +0.74(+1.44%) |
May 08, 2024 | 50.95 | 51.80 | 50.92 | 51.50 | 38,623 | +0.13(+0.25%) |
May 07, 2024 | 51.76 | 52.09 | 51.35 | 51.37 | 37,092 | -0.33(-0.64%) |
May 06, 2024 | 51.88 | 52.32 | 51.66 | 51.70 | 47,478 | +0.25(+0.49%) |
May 03, 2024 | 52.05 | 52.05 | 51.29 | 51.45 | 43,792 | +0.15(+0.29%) |
May 02, 2024 | 50.46 | 51.43 | 50.43 | 51.30 | 42,375 | +1.03(+2.06%) |
May 01, 2024 | 49.27 | 50.87 | 49.27 | 50.27 | 36,080 | +0.99(+2.02%) |
Apr 30, 2024 | 49.67 | 49.67 | 48.84 | 49.27 | 71,893 | -0.60(-1.20%) |
Apr 29, 2024 | 49.52 | 50.59 | 49.50 | 49.87 | 61,464 | +0.87(+1.78%) |
Apr 26, 2024 | 50.59 | 50.86 | 48.59 | 49.00 | 87,620 | -1.81(-3.56%) |
Apr 25, 2024 | 51.20 | 51.20 | 49.95 | 50.80 | 66,136 | +0.18(+0.35%) |
Apr 24, 2024 | 50.25 | 50.65 | 49.89 | 50.62 | 41,810 | +0.19(+0.37%) |
Apr 23, 2024 | 49.68 | 50.95 | 49.68 | 50.44 | 42,841 | +0.62(+1.24%) |
Apr 22, 2024 | 49.48 | 50.29 | 49.48 | 49.82 | 44,695 | +0.14(+0.28%) |
Apr 19, 2024 | 47.41 | 49.73 | 47.31 | 49.68 | 107,678 | +2.04(+4.27%) |
Apr 18, 2024 | 47.40 | 48.04 | 46.99 | 47.64 | 55,785 | +0.20(+0.42%) |
Apr 17, 2024 | 47.93 | 48.28 | 47.35 | 47.45 | 49,398 | -0.18(-0.38%) |
Apr 16, 2024 | 47.92 | 48.11 | 47.48 | 47.62 | 48,741 | -0.63(-1.30%) |
Apr 15, 2024 | 48.34 | 48.65 | 47.68 | 48.25 | 58,212 | +0.28(+0.58%) |
Apr 12, 2024 | 47.66 | 48.19 | 47.62 | 47.97 | 97,444 | -0.15(-0.31%) |
Apr 11, 2024 | 48.80 | 48.85 | 47.77 | 48.12 | 89,633 | -0.23(-0.47%) |
Apr 10, 2024 | 49.65 | 49.65 | 47.81 | 48.35 | 77,215 | -2.41(-4.76%) |
Apr 09, 2024 | 50.75 | 50.87 | 50.49 | 50.76 | 25,593 | +0.22(+0.43%) |
Apr 08, 2024 | 50.11 | 50.71 | 50.11 | 50.55 | 36,684 | +0.55(+1.09%) |
Apr 05, 2024 | 49.86 | 50.20 | 49.79 | 50.00 | 31,568 | -0.08(-0.16%) |
Apr 04, 2024 | 50.11 | 50.90 | 50.01 | 50.08 | 43,080 | +0.39(+0.78%) |
Apr 03, 2024 | 49.67 | 49.96 | 49.43 | 49.69 | 41,952 | -0.18(-0.36%) |
Apr 02, 2024 | 50.53 | 50.96 | 49.68 | 49.87 | 65,786 | -1.23(-2.41%) |